Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hortonworks (NQ: HDP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 17.72 17.91 17.24 17.42 979,945 -0.32(-1.80%)
Jul 30, 2018 18.76 18.95 17.62 17.74 1,096,456 -1.06(-5.64%)
Jul 27, 2018 19.81 19.91 18.59 18.80 637,500 -0.96(-4.86%)
Jul 26, 2018 19.71 19.89 19.44 19.76 324,182 -0.06(-0.30%)
Jul 25, 2018 19.23 20.07 19.21 19.82 863,593 +0.61(+3.18%)
Jul 24, 2018 19.60 19.80 19.15 19.21 828,593 -0.28(-1.44%)
Jul 23, 2018 19.19 19.50 18.87 19.49 542,502 +0.29(+1.51%)
Jul 20, 2018 19.50 19.70 19.17 19.20 442,663 -0.32(-1.64%)
Jul 19, 2018 19.22 19.60 19.22 19.52 515,250 +0.23(+1.19%)
Jul 18, 2018 19.44 19.45 18.95 19.29 341,177 -0.13(-0.67%)
Jul 17, 2018 19.23 19.50 19.06 19.42 534,025 +0.14(+0.73%)
Jul 16, 2018 19.27 19.39 19.11 19.28 320,479 +0.04(+0.21%)
Jul 13, 2018 19.56 19.64 19.03 19.24 422,929 -0.33(-1.69%)
Jul 12, 2018 19.32 19.58 19.14 19.57 675,703 +0.42(+2.19%)
Jul 11, 2018 18.92 19.27 18.76 19.15 307,879 +0.01(+0.05%)
Jul 10, 2018 19.31 19.61 19.13 19.14 537,580 -0.23(-1.19%)
Jul 09, 2018 19.35 19.44 18.90 19.37 925,431 +0.06(+0.31%)
Jul 06, 2018 19.08 19.36 18.97 19.31 696,252 +0.35(+1.85%)
Jul 05, 2018 18.71 18.99 18.41 18.96 682,238 +0.34(+1.83%)
Jul 03, 2018 18.62 18.62 18.62 0 +0.06(+0.32%)
Jul 02, 2018 18.10 18.56 18.03 18.56 690,882 +0.34(+1.87%)
Jun 29, 2018 18.09 18.42 18.03 18.22 684,976 +0.17(+0.94%)
Jun 28, 2018 18.10 18.44 17.66 18.05 1,393,133 +0.12(+0.67%)
Jun 27, 2018 18.30 18.54 17.91 17.93 1,169,736 -0.35(-1.91%)
Jun 26, 2018 17.74 18.31 17.42 18.28 1,851,627 +0.57(+3.22%)
Jun 25, 2018 18.48 18.50 17.33 17.71 2,943,647 -1.03(-5.50%)
Jun 22, 2018 19.05 19.05 18.35 18.74 3,969,801 -0.28(-1.47%)
Jun 21, 2018 19.65 19.98 19.00 19.02 945,410 -0.61(-3.11%)
Jun 20, 2018 19.78 20.45 19.59 19.63 1,189,989 +0.03(+0.15%)
Jun 19, 2018 19.73 20.09 19.36 19.60 1,876,614 -0.28(-1.41%)
Jun 18, 2018 19.00 20.01 18.88 19.88 1,617,003 +0.77(+4.03%)
Jun 15, 2018 19.26 18.46 19.11 2,406,316 +0.65(+3.52%)
Jun 14, 2018 18.03 18.55 17.93 18.46 1,100,473 +0.45(+2.50%)
Jun 13, 2018 17.69 18.23 17.62 18.01 1,820,868 +0.41(+2.33%)
Jun 12, 2018 17.36 17.85 17.36 17.60 713,506 +0.25(+1.44%)
Jun 11, 2018 17.75 17.83 17.24 17.35 834,901 -0.33(-1.87%)
Jun 08, 2018 17.23 17.76 17.12 17.68 669,348 +0.33(+1.90%)
Jun 07, 2018 17.88 17.95 17.02 17.35 1,057,697 -0.65(-3.61%)
Jun 06, 2018 17.82 18.20 17.72 18.00 950,696 +0.24(+1.35%)
Jun 05, 2018 17.41 17.82 17.34 17.76 1,194,549 +0.26(+1.49%)
Jun 04, 2018 17.92 17.92 17.20 17.50 1,619,959 -0.34(-1.91%)
Jun 01, 2018 17.90 17.95 17.63 17.84 967,305 +0.06(+0.34%)
May 31, 2018 17.42 17.82 17.33 17.78 885,260 +0.28(+1.60%)
May 30, 2018 17.72 18.04 17.20 17.50 1,110,398 -0.41(-2.29%)
May 29, 2018 17.90 17.99 17.59 17.91 832,073 -0.12(-0.67%)
May 25, 2018 18.03 18.03 18.03 0 +0.02(+0.11%)
May 24, 2018 17.91 18.20 17.77 18.01 1,305,546 +0.09(+0.50%)
May 23, 2018 17.40 17.98 16.95 17.92 1,248,380 +0.41(+2.34%)
May 22, 2018 17.66 17.74 17.20 17.51 1,155,505 -0.03(-0.17%)
May 21, 2018 17.79 17.90 17.25 17.54 1,310,050 +0.47(+2.75%)
May 18, 2018 16.64 17.22 16.64 17.07 1,016,103 +0.39(+2.34%)
May 17, 2018 16.95 16.95 16.42 16.68 1,054,297 -0.26(-1.53%)
May 16, 2018 17.09 17.34 16.79 16.94 1,210,880 -0.30(-1.74%)
May 15, 2018 17.41 17.41 16.85 17.24 1,121,592 -0.30(-1.71%)
May 14, 2018 18.24 18.32 17.48 17.54 814,334 -0.58(-3.20%)
May 11, 2018 17.96 18.20 17.80 18.12 897,112 -0.02(-0.14%)
May 10, 2018 18.05 18.74 18.00 18.14 956,887 +0.09(+0.50%)
May 09, 2018 19.00 19.05 16.85 18.05 3,658,124 -0.88(-4.62%)
May 08, 2018 18.77 19.74 18.58 18.93 3,191,230 +0.16(+0.85%)
May 07, 2018 17.92 18.94 17.92 18.77 1,040,030 +0.89(+4.98%)
May 04, 2018 17.59 18.14 17.46 17.88 953,501 +0.16(+0.90%)
May 03, 2018 17.40 17.84 17.18 17.72 560,452 +0.26(+1.49%)
May 02, 2018 17.22 17.73 17.22 17.46 910,242 +0.28(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.